ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Thursday, February 29th, 2024

$ 112.00

+0.53 +0.48%

Open: 111.97
High: 112.30
Low: 111.34
Volume: 1,581,611
Previous Close on Wednesday, February 28th, 2024

$ 111.47

-0.24 -0.21%

Open: 111.35
High: 111.71
Low: 111.26
Volume: 1,060,768
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 111.97 112.30 111.34 112.00 1,581,610 +0.53 +0.48
2024-02-28 111.35 111.71 111.26 111.47 1,060,768 -0.24 -0.21
2024-02-27 111.59 111.76 111.26 111.71 857,865 +0.29 +0.26
2024-02-26 111.75 111.91 111.37 111.42 1,207,774 -0.31 -0.28
2024-02-23 111.97 112.14 111.51 111.73 1,127,148 +0.11 +0.10
2024-02-22 110.86 111.79 110.65 111.62 1,189,270 +2.16 +1.97
2024-02-21 109.08 109.48 108.65 109.46 1,333,886 +0.02 +0.02
2024-02-20 109.70 109.81 108.93 109.44 1,354,265 -0.70 -0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.30
On 2024-02-29
111.26
On 2024-02-27
0.38 0.34 112.14
On 2024-02-23
111.26
On 2024-02-27
-0.78 111.67
10D 112.30
On 2024-02-29
108.65
On 2024-02-21
2.12 1.93 110.92
On 2024-02-16
108.65
On 2024-02-21
-2.05 110.97
20D 112.30
On 2024-02-29
106.41
On 2024-02-01
5.67 5.33 110.99
On 2024-02-12
107.95
On 2024-02-13
-2.74 110.06
WTD 112.30
On 2024-02-29
111.26
On 2024-02-27
0.27 0.24 111.91
On 2024-02-26
111.26
On 2024-02-27
-0.58 111.65
MTD 112.30
On 2024-02-29
106.41
On 2024-02-01
5.67 5.33 110.99
On 2024-02-12
107.95
On 2024-02-13
-2.74 110.06
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX